Echtzeit-Aktienkurs RMR Group Inc.
Bid:
Ask:
Aktienkurse zur RMR Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 39,78 | 39,79 | 39,78 | 39,78 | -4,33% | - |
| 25.02.2021 | 41,87 | 41,97 | 0,00 | 41,58 | 0,60% | - |
| 24.02.2021 | 41,20 | 42,27 | 41,03 | 41,33 | 3,22% | - |
| 23.02.2021 | 39,46 | 40,48 | 39,13 | 40,04 | 1,50% | - |
| 22.02.2021 | 38,91 | 39,76 | 38,42 | 39,45 | 1,37% | - |
| 19.02.2021 | 37,75 | 39,54 | 0,00 | 38,92 | 4,18% | - |
| 18.02.2021 | 37,94 | 38,42 | 36,43 | 37,36 | -3,55% | - |
| 17.02.2021 | 38,58 | 38,73 | 38,44 | 38,73 | -2,94% | - |
| 16.02.2021 | 39,72 | 40,26 | 39,31 | 39,91 | 1,13% | - |
| 12.02.2021 | 39,22 | 40,36 | 38,37 | 39,46 | 0,08% | - |
| 11.02.2021 | 40,30 | 40,40 | 39,01 | 39,43 | -1,41% | - |
| 10.02.2021 | 40,06 | 40,22 | 0,00 | 40,00 | 1,28% | - |
| 09.02.2021 | 40,24 | 40,40 | 39,05 | 39,49 | -1,19% | - |
| 08.02.2021 | 38,65 | 40,54 | 38,41 | 39,97 | 4,46% | - |
| 05.02.2021 | 38,22 | 38,66 | 37,78 | 38,26 | -1,09% | - |
| 04.02.2021 | 38,91 | 38,91 | 38,68 | 38,68 | -0,78% | - |
| 03.02.2021 | 39,00 | 39,35 | 38,20 | 38,99 | -2,22% | - |
| 02.02.2021 | 39,46 | 41,06 | 38,80 | 39,87 | 6,05% | - |
| 01.02.2021 | 36,64 | 38,02 | 0,00 | 37,60 | 2,24% | - |
| 29.01.2021 | 37,69 | 37,89 | 36,19 | 36,77 | -2,10% | - |
| 28.01.2021 | 37,00 | 38,17 | 36,74 | 37,56 | 2,22% | - |
| 27.01.2021 | 36,20 | 36,93 | 35,87 | 36,75 | -1,32% | - |
| 26.01.2021 | 38,49 | 38,50 | 36,89 | 37,24 | -0,65% | - |
| 25.01.2021 | 37,65 | 38,23 | 36,59 | 37,48 | -2,22% | - |
| 22.01.2021 | 38,38 | 38,57 | 37,39 | 38,33 | -0,38% | - |
| 21.01.2021 | 38,72 | 38,72 | 38,42 | 38,48 | -1,90% | - |
| 20.01.2021 | 38,29 | 39,74 | 38,03 | 39,22 | 0,44% | - |
| 19.01.2021 | 39,51 | 40,13 | 38,82 | 39,05 | -4,90% | - |
| 15.01.2021 | 39,88 | 41,65 | 39,60 | 41,06 | 0,77% | - |
| 14.01.2021 | 40,10 | 41,46 | 39,92 | 40,75 | 3,94% | - |
| 13.01.2021 | 39,09 | 40,83 | 38,33 | 39,20 | -0,08% | - |
| 12.01.2021 | 38,50 | 39,74 | 38,50 | 39,23 | 3,17% | - |
| 11.01.2021 | 38,55 | 38,55 | 37,69 | 38,03 | -0,83% | - |
| 08.01.2021 | 37,87 | 38,54 | 37,06 | 38,35 | 0,80% | - |
| 07.01.2021 | 37,98 | 38,71 | 37,24 | 38,04 | -0,16% | - |
| 06.01.2021 | 37,30 | 38,95 | 37,21 | 38,10 | 3,93% | - |
| 05.01.2021 | 36,72 | 37,48 | 36,14 | 36,66 | 0,29% | - |
| 04.01.2021 | 37,60 | 37,83 | 36,40 | 36,56 | -5,57% | - |
| 31.12.2020 | 38,44 | 38,91 | 38,27 | 38,71 | -0,15% | - |
| 30.12.2020 | 39,80 | 39,90 | 38,69 | 38,77 | -2,06% | - |
| 29.12.2020 | 39,76 | 39,76 | 39,59 | 39,59 | -3,81% | - |
| 28.12.2020 | 40,89 | 41,19 | 40,55 | 41,16 | 8,89% | - |
| 24.12.2020 | 37,40 | 38,61 | 37,23 | 37,80 | -1,33% | - |
| 23.12.2020 | 38,52 | 38,72 | 37,91 | 38,31 | 2,02% | - |
| 22.12.2020 | 37,06 | 37,56 | 36,61 | 37,55 | 2,11% | - |
| 21.12.2020 | 37,18 | 38,11 | 36,41 | 36,77 | -6,82% | - |
| 18.12.2020 | 40,06 | 40,18 | 38,82 | 39,46 | -0,15% | - |
| 17.12.2020 | 40,11 | 40,42 | 38,96 | 39,52 | -1,38% | - |
| 16.12.2020 | 40,39 | 40,83 | 39,23 | 40,08 | 0,82% | - |
| 15.12.2020 | 39,16 | 39,87 | 38,09 | 39,75 | 1,64% | - |
| 14.12.2020 | 38,33 | 39,13 | 38,04 | 39,11 | 3,27% | - |
| 11.12.2020 | 37,96 | 38,79 | 30,47 | 37,87 | -1,81% | - |
| 10.12.2020 | 38,41 | 38,91 | 38,37 | 38,57 | -0,49% | - |
| 09.12.2020 | 38,67 | 39,09 | 37,91 | 38,76 | 5,11% | - |
| 08.12.2020 | 38,31 | 38,87 | 34,54 | 36,88 | -2,56% | - |
| 07.12.2020 | 37,55 | 38,17 | 37,51 | 37,85 | -2,40% | - |
| 04.12.2020 | 38,30 | 38,79 | 38,20 | 38,78 | 4,50% | - |
| 03.12.2020 | 36,53 | 38,18 | 36,49 | 37,11 | 3,67% | - |
| 02.12.2020 | 36,96 | 40,63 | 35,79 | 35,79 | -1,72% | - |
| 01.12.2020 | 36,78 | 36,87 | 34,90 | 36,42 | -2,41% | - |
| 30.11.2020 | 36,13 | 37,41 | 36,11 | 37,32 | 0,23% | - |
| 27.11.2020 | 35,35 | 38,11 | 35,15 | 37,23 | 2,60% | - |
| 25.11.2020 | 36,34 | 36,85 | 36,29 | 36,29 | 1,33% | - |
| 24.11.2020 | 36,18 | 37,23 | 35,61 | 35,81 | 2,20% | - |
| 23.11.2020 | 33,53 | 35,17 | 33,53 | 35,04 | 9,77% | - |
| 20.11.2020 | 31,57 | 32,03 | 31,25 | 31,92 | 0,20% | - |
| 19.11.2020 | 32,13 | 32,37 | 31,62 | 31,86 | 2,21% | - |
| 18.11.2020 | 32,43 | 32,57 | 30,50 | 31,17 | -2,84% | - |
| 17.11.2020 | 31,55 | 32,08 | 31,55 | 32,08 | -1,16% | - |
| 16.11.2020 | 31,80 | 33,59 | 31,22 | 32,45 | 6,60% | - |
| 13.11.2020 | 30,03 | 31,04 | 29,80 | 30,44 | 4,52% | - |
| 12.11.2020 | 29,65 | 30,20 | 28,60 | 29,13 | -4,87% | - |
| 11.11.2020 | 30,46 | 31,66 | 30,17 | 30,62 | -2,70% | - |
| 10.11.2020 | 31,78 | 31,91 | 0,00 | 31,47 | 4,71% | - |
| 09.11.2020 | 29,78 | 30,57 | 28,42 | 30,05 | 12,36% | - |
| 06.11.2020 | 28,14 | 28,15 | 26,68 | 26,75 | -4,69% | - |
| 05.11.2020 | 27,49 | 28,26 | 27,18 | 28,06 | 3,26% | - |
| 04.11.2020 | 27,36 | 28,56 | 25,73 | 27,18 | -2,00% | - |
| 03.11.2020 | 27,91 | 28,04 | 0,00 | 27,73 | 1,71% | - |
| 02.11.2020 | 26,66 | 27,80 | 26,66 | 27,27 | 3,53% | - |
| 30.10.2020 | 27,68 | 28,08 | 25,68 | 26,34 | -4,06% | - |
| 29.10.2020 | 26,17 | 27,66 | 26,16 | 27,45 | 3,74% | - |
| 28.10.2020 | 25,50 | 26,94 | 25,22 | 26,46 | -2,95% | - |
| 27.10.2020 | 27,76 | 27,88 | 26,92 | 27,27 | -2,42% | - |
| 26.10.2020 | 27,58 | 28,03 | 27,48 | 27,94 | -2,09% | - |
| 23.10.2020 | 28,89 | 29,00 | 27,94 | 28,54 | -2,33% | - |
| 22.10.2020 | 28,07 | 29,35 | 28,04 | 29,22 | 2,78% | - |
| 21.10.2020 | 28,41 | 28,77 | 28,04 | 28,43 | -0,44% | - |
| 20.10.2020 | 28,40 | 28,95 | 28,30 | 28,55 | -0,94% | - |
| 19.10.2020 | 29,39 | 29,39 | 28,22 | 28,82 | -1,13% | - |
| 16.10.2020 | 28,80 | 29,93 | 28,64 | 29,15 | -0,78% | - |
| 15.10.2020 | 29,04 | 29,93 | 28,77 | 29,38 | 0,91% | - |
| 14.10.2020 | 29,12 | 30,06 | 28,87 | 29,12 | -1,47% | - |
| 13.10.2020 | 29,51 | 30,27 | 29,12 | 29,55 | -3,08% | - |
| 12.10.2020 | 29,22 | 30,60 | 29,22 | 30,49 | 0,93% | - |
| 09.10.2020 | 29,45 | 30,72 | 29,45 | 30,21 | 0,94% | - |
| 08.10.2020 | 28,71 | 29,97 | 28,71 | 29,93 | 3,85% | - |
| 07.10.2020 | 28,41 | 29,63 | 28,41 | 28,82 | 0,75% | - |
| 06.10.2020 | 28,47 | 29,35 | 27,92 | 28,61 | -1,50% | - |
| 05.10.2020 | 28,39 | 29,05 | 28,38 | 29,04 | 1,04% | - |